INTC - Intel Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240119C00013000 | 2023-06-08 11:37AM EDT | 13.00 | 18.45 | 18.50 | 18.80 | 0.00 | - | 1 | 392 | 73.63% |
| INTC240119C00015000 | 2023-06-07 11:45AM EDT | 15.00 | 16.70 | 16.60 | 16.85 | 0.00 | - | 2 | 1,677 | 66.31% |
| INTC240119C00017500 | 2023-06-06 1:08PM EDT | 17.50 | 13.95 | 14.25 | 14.55 | 0.00 | - | 1 | 1,919 | 60.16% |
| INTC240119C00020000 | 2023-06-08 1:03PM EDT | 20.00 | 12.25 | 12.00 | 12.25 | +0.03 | +0.25% | 1 | 1,529 | 54.39% |
| INTC240119C00021000 | 2023-06-07 12:39PM EDT | 21.00 | 11.10 | 11.10 | 11.35 | 0.00 | - | 2 | 17 | 52.05% |
| INTC240119C00022500 | 2023-06-09 10:46AM EDT | 22.50 | 9.60 | 9.85 | 10.10 | -0.15 | -1.54% | 1 | 1,028 | 50.02% |
| INTC240119C00024000 | 2023-06-01 1:04PM EDT | 24.00 | 8.65 | 8.60 | 8.90 | 0.00 | - | 16 | 51 | 50.00% |
| INTC240119C00025000 | 2023-06-09 1:36PM EDT | 25.00 | 7.97 | 7.80 | 8.00 | -0.38 | -4.55% | 19 | 15,156 | 46.75% |
| INTC240119C00026000 | 2023-06-07 12:16PM EDT | 26.00 | 7.04 | 7.05 | 7.25 | 0.00 | - | 1 | 137 | 45.44% |
| INTC240119C00027500 | 2023-06-09 3:59PM EDT | 27.50 | 6.10 | 6.00 | 6.30 | -0.30 | -4.69% | 7 | 13,578 | 44.95% |
| INTC240119C00029000 | 2023-06-09 10:56AM EDT | 29.00 | 4.88 | 5.05 | 5.20 | -0.48 | -8.96% | 10 | 1,386 | 41.85% |
| INTC240119C00030000 | 2023-06-09 3:59PM EDT | 30.00 | 4.55 | 4.45 | 4.60 | -0.21 | -4.41% | 228 | 43,317 | 40.87% |
| INTC240119C00031000 | 2023-06-09 2:07PM EDT | 31.00 | 3.95 | 3.90 | 4.05 | -0.25 | -5.95% | 19 | 2,302 | 40.04% |
| INTC240119C00032500 | 2023-06-09 3:27PM EDT | 32.50 | 3.20 | 3.20 | 3.30 | -0.30 | -8.57% | 702 | 37,233 | 38.84% |
| INTC240119C00034000 | 2023-06-09 3:26PM EDT | 34.00 | 2.61 | 2.61 | 2.73 | -0.21 | -7.45% | 22 | 1,505 | 38.61% |
| INTC240119C00035000 | 2023-06-09 3:50PM EDT | 35.00 | 2.25 | 2.24 | 2.30 | -0.25 | -10.00% | 572 | 77,329 | 37.45% |
| INTC240119C00036000 | 2023-06-09 3:26PM EDT | 36.00 | 1.94 | 1.90 | 2.04 | -0.20 | -9.35% | 246 | 3,224 | 37.71% |
| INTC240119C00037500 | 2023-06-09 3:54PM EDT | 37.50 | 1.55 | 1.51 | 1.59 | -0.15 | -8.82% | 133 | 45,975 | 36.79% |
| INTC240119C00039000 | 2023-06-09 3:57PM EDT | 39.00 | 1.24 | 1.23 | 1.27 | -0.10 | -7.46% | 76 | 937 | 36.57% |
| INTC240119C00040000 | 2023-06-09 3:52PM EDT | 40.00 | 1.05 | 1.06 | 1.09 | -0.11 | -9.48% | 419 | 65,301 | 36.45% |
| INTC240119C00041000 | 2023-06-09 10:54AM EDT | 41.00 | 0.82 | 0.87 | 0.94 | -0.17 | -17.17% | 9 | 214 | 36.43% |
| INTC240119C00042500 | 2023-06-09 2:25PM EDT | 42.50 | 0.77 | 0.72 | 0.76 | -0.05 | -6.10% | 54 | 23,486 | 36.55% |
| INTC240119C00044000 | 2023-06-09 2:45PM EDT | 44.00 | 0.62 | 0.58 | 0.62 | -0.01 | -1.59% | 4 | 1,014 | 36.79% |
| INTC240119C00045000 | 2023-06-09 2:26PM EDT | 45.00 | 0.54 | 0.50 | 0.54 | -0.02 | -3.57% | 260 | 57,673 | 36.91% |
| INTC240119C00046000 | 2023-06-09 3:43PM EDT | 46.00 | 0.46 | 0.44 | 0.47 | +0.03 | +6.98% | 3 | 171 | 37.01% |
| INTC240119C00047500 | 2023-06-09 10:48AM EDT | 47.50 | 0.34 | 0.36 | 0.39 | -0.06 | -15.00% | 17 | 14,919 | 37.40% |
| INTC240119C00050000 | 2023-06-09 3:42PM EDT | 50.00 | 0.28 | 0.27 | 0.29 | -0.03 | -9.68% | 313 | 77,233 | 38.04% |
| INTC240119C00052500 | 2023-06-09 1:47PM EDT | 52.50 | 0.22 | 0.21 | 0.23 | +0.02 | +10.00% | 61 | 13,480 | 39.06% |
| INTC240119C00055000 | 2023-06-09 12:39PM EDT | 55.00 | 0.16 | 0.16 | 0.18 | -0.01 | -5.88% | 68 | 33,828 | 39.84% |
| INTC240119C00057500 | 2023-06-08 2:54PM EDT | 57.50 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 2 | 10,185 | 40.92% |
| INTC240119C00060000 | 2023-06-09 12:39PM EDT | 60.00 | 0.11 | 0.11 | 0.13 | -0.02 | -15.38% | 51 | 38,133 | 42.19% |
| INTC240119C00062500 | 2023-06-09 2:38PM EDT | 62.50 | 0.11 | 0.09 | 0.11 | +0.02 | +22.22% | 15 | 6,784 | 43.16% |
| INTC240119C00065000 | 2023-06-09 11:31AM EDT | 65.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 66 | 15,847 | 44.43% |
| INTC240119C00070000 | 2023-06-09 9:34AM EDT | 70.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 1 | 21,883 | 45.70% |
| INTC240119C00075000 | 2023-06-09 9:30AM EDT | 75.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 1 | 8,449 | 47.85% |
| INTC240119C00080000 | 2023-06-09 3:41PM EDT | 80.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 66 | 48,136 | 48.44% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240119P00013000 | 2023-06-08 3:34PM EDT | 13.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 2 | 1,553 | 54.49% |
| INTC240119P00015000 | 2023-06-09 1:26PM EDT | 15.00 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 10 | 13,023 | 52.34% |
| INTC240119P00017500 | 2023-06-09 11:06AM EDT | 17.50 | 0.21 | 0.21 | 0.22 | +0.02 | +10.53% | 19 | 4,742 | 47.75% |
| INTC240119P00020000 | 2023-06-09 3:51PM EDT | 20.00 | 0.35 | 0.35 | 0.36 | +0.01 | +2.94% | 559 | 12,469 | 43.26% |
| INTC240119P00021000 | 2023-06-06 3:50PM EDT | 21.00 | 0.46 | 0.43 | 0.44 | +0.01 | +2.22% | 1 | 213 | 41.75% |
| INTC240119P00022500 | 2023-06-09 1:45PM EDT | 22.50 | 0.59 | 0.58 | 0.63 | +0.01 | +1.72% | 27 | 30,786 | 40.38% |
| INTC240119P00024000 | 2023-06-09 12:05PM EDT | 24.00 | 0.83 | 0.79 | 0.82 | +0.04 | +5.06% | 3 | 1,231 | 38.09% |
| INTC240119P00025000 | 2023-06-09 3:34PM EDT | 25.00 | 0.98 | 0.97 | 1.03 | +0.02 | +2.08% | 124 | 36,848 | 37.50% |
| INTC240119P00026000 | 2023-06-09 3:38PM EDT | 26.00 | 1.21 | 1.18 | 1.25 | +0.04 | +3.42% | 137 | 1,757 | 36.52% |
| INTC240119P00027500 | 2023-06-09 3:58PM EDT | 27.50 | 1.61 | 1.58 | 1.66 | +0.07 | +4.55% | 1,058 | 31,054 | 35.30% |
| INTC240119P00029000 | 2023-06-09 1:45PM EDT | 29.00 | 2.12 | 2.08 | 2.16 | +0.12 | +6.00% | 90 | 7,976 | 34.08% |
| INTC240119P00030000 | 2023-06-09 3:59PM EDT | 30.00 | 2.49 | 2.41 | 2.52 | +0.08 | +3.32% | 100 | 34,252 | 32.98% |
| INTC240119P00031000 | 2023-06-09 3:33PM EDT | 31.00 | 2.95 | 2.91 | 3.05 | +0.12 | +4.24% | 5 | 828 | 33.20% |
| INTC240119P00032500 | 2023-06-09 3:49PM EDT | 32.50 | 3.65 | 3.65 | 3.75 | +0.10 | +2.82% | 74 | 35,124 | 31.59% |
| INTC240119P00034000 | 2023-06-09 2:47PM EDT | 34.00 | 4.55 | 4.50 | 4.65 | +0.20 | +4.60% | 12 | 2,772 | 30.96% |
| INTC240119P00035000 | 2023-06-09 3:30PM EDT | 35.00 | 5.23 | 5.15 | 5.25 | +0.21 | +4.18% | 21 | 31,049 | 29.90% |
| INTC240119P00036000 | 2023-06-09 9:42AM EDT | 36.00 | 5.78 | 5.85 | 5.95 | -0.21 | -3.51% | 3 | 166 | 29.42% |
| INTC240119P00037500 | 2023-06-09 12:03PM EDT | 37.50 | 7.19 | 6.95 | 7.15 | -0.81 | -10.12% | 10 | 13,302 | 29.61% |
| INTC240119P00039000 | 2023-06-07 10:24AM EDT | 39.00 | 8.41 | 8.15 | 8.35 | 0.00 | - | 2 | 115 | 28.83% |
| INTC240119P00040000 | 2023-06-07 1:12PM EDT | 40.00 | 9.25 | 9.00 | 9.20 | 0.00 | - | 12 | 4,096 | 28.47% |
| INTC240119P00041000 | 2023-05-19 10:15AM EDT | 41.00 | 11.10 | 9.90 | 10.10 | 0.00 | - | 6 | 0 | 28.52% |
| INTC240119P00042500 | 2023-06-05 12:47PM EDT | 42.50 | 12.20 | 11.25 | 11.50 | 0.00 | - | 9 | 1,362 | 29.00% |
| INTC240119P00044000 | 2023-05-25 10:00AM EDT | 44.00 | 16.60 | 12.60 | 12.90 | 0.00 | - | 1 | 0 | 28.86% |
| INTC240119P00045000 | 2023-06-05 10:12AM EDT | 45.00 | 13.55 | 13.55 | 13.85 | -0.95 | -6.55% | 6 | 76 | 28.81% |
| INTC240119P00046000 | 2023-06-07 10:47AM EDT | 46.00 | 14.80 | 14.55 | 14.80 | 0.00 | - | 1 | 1 | 28.42% |
| INTC240119P00047500 | 2023-05-22 9:46AM EDT | 47.50 | 17.60 | 16.05 | 16.35 | 0.00 | - | 30 | 7 | 32.03% |
| INTC240119P00050000 | 2023-06-08 2:42PM EDT | 50.00 | 18.30 | 18.50 | 18.75 | 0.00 | - | 1 | 15 | 30.76% |
| INTC240119P00052500 | 2023-06-08 11:39AM EDT | 52.50 | 21.30 | 21.00 | 21.30 | 0.00 | - | 1 | 16 | 35.74% |
| INTC240119P00055000 | 2023-06-09 2:28PM EDT | 55.00 | 23.55 | 23.45 | 23.85 | -0.30 | -1.26% | 9 | 3 | 40.33% |
| INTC240119P00057500 | 2023-05-26 3:49PM EDT | 57.50 | 28.50 | 26.00 | 26.30 | 0.00 | - | 1 | 16 | 40.63% |
| INTC240119P00060000 | 2023-04-19 3:57PM EDT | 60.00 | 28.83 | 29.80 | 30.35 | 0.00 | - | 3 | 28 | 71.31% |
| INTC240119P00062500 | 2023-05-17 3:55PM EDT | 62.50 | 33.65 | 31.00 | 31.40 | 0.00 | - | 1 | 0 | 49.22% |
| INTC240119P00065000 | 2023-01-31 11:01AM EDT | 65.00 | 37.75 | 38.60 | 39.10 | 0.00 | - | 2 | 0 | 122.46% |
| INTC240119P00070000 | 2023-05-02 2:37PM EDT | 70.00 | 40.20 | 38.65 | 39.00 | 0.00 | - | 2 | 2 | 52.05% |
| INTC240119P00075000 | 2023-03-10 4:29PM EDT | 75.00 | 47.60 | 41.95 | 42.45 | 0.00 | - | 1 | 1 | 0.00% |
| INTC240119P00080000 | 2023-05-30 10:13AM EDT | 80.00 | 50.40 | 48.45 | 48.90 | 0.00 | - | 1 | 0 | 62.21% |
© 2023 Yahoo. Tous droits réservés.